Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.03 | 12.03 | 11.76 | 11.81 | 114,156 | -0.24(-1.96%) |
May 30, 2019 | 12.08 | 12.08 | 12.02 | 12.04 | 65,492 | +0.02(+0.14%) |
May 29, 2019 | 12.09 | 12.17 | 12.00 | 12.03 | 83,341 | -0.13(-1.08%) |
May 28, 2019 | 12.14 | 12.29 | 12.14 | 12.16 | 154,984 | +0.01(+0.04%) |
May 24, 2019 | 12.15 | 12.24 | 12.11 | 12.15 | 45,479 | +0.05(+0.45%) |
May 23, 2019 | 12.18 | 12.18 | 12.07 | 12.10 | 74,353 | -0.09(-0.72%) |
May 22, 2019 | 12.19 | 12.23 | 12.14 | 12.19 | 84,041 | +0.00(+0.00%) |
May 21, 2019 | 12.25 | 12.25 | 12.17 | 12.19 | 71,253 | -0.02(-0.20%) |
May 20, 2019 | 12.19 | 12.25 | 12.15 | 12.21 | 66,143 | +0.02(+0.20%) |
May 17, 2019 | 12.17 | 12.27 | 12.11 | 12.19 | 60,639 | +0.02(+0.13%) |
May 16, 2019 | 12.14 | 12.21 | 12.14 | 12.17 | 107,288 | +0.04(+0.32%) |
May 15, 2019 | 12.21 | 12.24 | 12.11 | 12.13 | 55,735 | -0.08(-0.63%) |
May 14, 2019 | 12.18 | 12.26 | 12.15 | 12.21 | 84,817 | +0.08(+0.68%) |
May 13, 2019 | 12.21 | 12.21 | 12.04 | 12.13 | 83,178 | -0.12(-0.98%) |
May 10, 2019 | 12.16 | 12.31 | 12.14 | 12.25 | 46,941 | +0.05(+0.40%) |
May 09, 2019 | 12.19 | 12.26 | 12.02 | 12.20 | 72,082 | +0.04(+0.32%) |
May 08, 2019 | 12.05 | 12.24 | 11.99 | 12.16 | 74,409 | +0.13(+1.05%) |
May 07, 2019 | 12.17 | 12.23 | 11.96 | 12.03 | 135,269 | -0.14(-1.12%) |
May 06, 2019 | 11.94 | 12.26 | 11.94 | 12.17 | 112,938 | +0.24(+1.97%) |
May 03, 2019 | 11.79 | 11.96 | 11.77 | 11.94 | 178,084 | +0.16(+1.40%) |
May 02, 2019 | 11.83 | 11.83 | 11.69 | 11.77 | 99,095 | -0.01(-0.09%) |
May 01, 2019 | 11.81 | 11.86 | 11.72 | 11.78 | 109,540 | +0.01(+0.09%) |
Apr 30, 2019 | 11.83 | 11.84 | 11.69 | 11.77 | 140,684 | -0.03(-0.23%) |
Apr 29, 2019 | 11.79 | 11.85 | 11.66 | 11.80 | 126,998 | +0.08(+0.70%) |
Apr 26, 2019 | 11.74 | 11.88 | 11.66 | 11.72 | 84,749 | +0.02(+0.19%) |
Apr 25, 2019 | 11.86 | 11.91 | 11.66 | 11.69 | 184,593 | -0.16(-1.38%) |
Apr 24, 2019 | 12.00 | 12.04 | 11.83 | 11.86 | 99,096 | -0.11(-0.96%) |
Apr 23, 2019 | 11.93 | 12.04 | 11.90 | 11.97 | 54,864 | +0.05(+0.46%) |
Apr 22, 2019 | 11.86 | 11.95 | 11.77 | 11.92 | 64,689 | +0.10(+0.83%) |
Apr 18, 2019 | 11.80 | 11.85 | 11.74 | 11.82 | 87,124 | +0.00(+0.00%) |
Apr 17, 2019 | 11.74 | 11.83 | 11.72 | 11.82 | 76,503 | +0.08(+0.70%) |
Apr 16, 2019 | 11.74 | 11.84 | 11.71 | 11.74 | 180,224 | +0.03(+0.28%) |
Apr 15, 2019 | 11.74 | 11.74 | 11.63 | 11.71 | 173,483 | +0.04(+0.33%) |
Apr 12, 2019 | 11.74 | 11.74 | 11.63 | 11.67 | 182,102 | -0.02(-0.14%) |
Apr 11, 2019 | 11.77 | 11.80 | 11.68 | 11.68 | 111,652 | -0.05(-0.42%) |
Apr 10, 2019 | 11.70 | 11.81 | 11.68 | 11.73 | 111,550 | +0.05(+0.47%) |
Apr 09, 2019 | 11.74 | 11.77 | 11.68 | 11.68 | 91,778 | -0.06(-0.51%) |
Apr 08, 2019 | 11.77 | 11.86 | 11.72 | 11.74 | 103,942 | -0.02(-0.19%) |
Apr 05, 2019 | 11.77 | 11.82 | 11.72 | 11.76 | 95,160 | +0.06(+0.52%) |
Apr 04, 2019 | 11.79 | 12.03 | 11.69 | 11.70 | 106,300 | -0.09(-0.74%) |
Apr 03, 2019 | 11.83 | 11.85 | 11.73 | 11.79 | 113,347 | +0.01(+0.09%) |
Apr 02, 2019 | 11.85 | 12.12 | 11.73 | 11.78 | 330,790 | -0.06(-0.51%) |
Apr 01, 2019 | 11.73 | 12.03 | 11.59 | 11.84 | 408,088 | +0.32(+2.76%) |
Mar 29, 2019 | 11.69 | 11.75 | 11.35 | 11.52 | 101,736 | -0.13(-1.13%) |
Mar 28, 2019 | 11.61 | 11.69 | 11.57 | 11.65 | 57,657 | +0.04(+0.38%) |
Mar 27, 2019 | 11.66 | 11.70 | 11.52 | 11.61 | 95,849 | -0.01(-0.09%) |
Mar 26, 2019 | 11.37 | 11.65 | 11.36 | 11.62 | 87,356 | +0.20(+1.73%) |
Mar 25, 2019 | 11.47 | 11.53 | 11.36 | 11.42 | 137,059 | -0.04(-0.38%) |
Mar 22, 2019 | 11.61 | 11.68 | 11.42 | 11.46 | 58,265 | -0.19(-1.60%) |
Mar 21, 2019 | 11.66 | 11.71 | 11.60 | 11.65 | 56,322 | -0.02(-0.14%) |
Mar 20, 2019 | 11.65 | 11.71 | 11.56 | 11.67 | 130,390 | +0.02(+0.14%) |
Mar 19, 2019 | 11.70 | 11.74 | 11.57 | 11.65 | 118,667 | -0.05(-0.47%) |
Mar 18, 2019 | 11.72 | 11.75 | 11.60 | 11.71 | 109,190 | -0.02(-0.19%) |
Mar 15, 2019 | 11.62 | 11.84 | 11.61 | 11.73 | 266,486 | -0.03(-0.28%) |
Mar 14, 2019 | 11.76 | 11.81 | 11.55 | 11.76 | 89,277 | +0.08(+0.66%) |
Mar 13, 2019 | 11.49 | 11.68 | 11.43 | 11.68 | 291,141 | +0.24(+2.11%) |
Mar 12, 2019 | 11.60 | 11.70 | 11.41 | 11.44 | 120,369 | -0.18(-1.52%) |
Mar 11, 2019 | 11.51 | 11.68 | 11.51 | 11.62 | 273,792 | +0.12(+1.07%) |
Mar 08, 2019 | 11.45 | 11.76 | 11.41 | 11.50 | 109,814 | +0.02(+0.19%) |
Mar 07, 2019 | 11.47 | 11.55 | 11.41 | 11.47 | 320,802 | -0.01(-0.09%) |
Mar 06, 2019 | 11.52 | 11.54 | 11.38 | 11.49 | 105,843 | -0.04(-0.33%) |
Mar 05, 2019 | 11.51 | 11.55 | 11.30 | 11.52 | 139,118 | +0.06(+0.51%) |
Mar 04, 2019 | 11.51 | 11.53 | 11.43 | 11.46 | 120,509 | -0.05(-0.46%) |